Skip to main content

Molson Coors Brewing (NY: TAP )

67.32 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.29 63.08 62.15 62.87 536,302 +0.69(+1.11%)
Nov 26, 2014 62.46 62.18 62.18 62.18 748,159 -0.13(-0.21%)
Nov 25, 2014 62.12 62.54 61.78 62.31 1,224,371 +0.17(+0.27%)
Nov 24, 2014 61.65 62.55 61.52 62.14 1,786,654 +0.98(+1.61%)
Nov 21, 2014 61.41 61.58 60.80 61.15 1,279,203 +0.44(+0.73%)
Nov 20, 2014 60.36 61.17 60.18 60.71 1,161,379 +0.18(+0.29%)
Nov 19, 2014 61.70 61.70 60.09 60.53 2,254,993 -1.21(-1.95%)
Nov 18, 2014 62.89 62.97 61.72 61.74 1,493,709 -1.15(-1.83%)
Nov 17, 2014 61.11 63.03 60.93 62.89 2,330,163 +1.84(+3.01%)
Nov 14, 2014 61.52 61.65 60.82 61.05 903,918 -0.46(-0.75%)
Nov 13, 2014 61.35 62.00 60.95 61.51 1,534,033 +0.56(+0.92%)
Nov 12, 2014 61.41 61.69 60.58 60.95 1,404,331 -0.69(-1.12%)
Nov 11, 2014 62.13 62.35 61.11 61.64 837,239 -0.36(-0.57%)
Nov 10, 2014 62.42 62.57 61.28 62.00 1,141,208 -0.43(-0.69%)
Nov 07, 2014 62.28 62.98 62.01 62.42 1,722,811 +0.11(+0.17%)
Nov 06, 2014 60.04 62.37 59.79 62.32 2,830,924 +2.34(+3.90%)
Nov 05, 2014 60.84 60.84 59.87 59.98 2,055,536 -0.11(-0.18%)
Nov 04, 2014 60.33 60.92 59.82 60.09 1,718,501 -0.21(-0.35%)
Nov 03, 2014 60.23 60.87 59.77 60.30 2,814,993 +0.14(+0.23%)
Oct 31, 2014 59.60 60.23 58.98 60.16 2,107,478 +1.18(+2.00%)
Oct 30, 2014 58.73 59.53 58.68 58.98 1,332,384 +0.02(+0.03%)
Oct 29, 2014 59.76 59.99 58.59 58.96 1,422,247 -0.57(-0.95%)
Oct 28, 2014 58.62 59.53 58.45 59.53 1,192,181 +1.08(+1.84%)
Oct 27, 2014 58.94 59.23 58.25 58.45 1,420,476 -0.78(-1.31%)
Oct 24, 2014 58.02 59.29 57.46 59.23 1,980,603 +1.53(+2.65%)
Oct 23, 2014 57.73 58.08 57.15 57.70 1,811,995 +0.53(+0.93%)
Oct 22, 2014 57.84 58.21 57.15 57.17 1,605,074 -0.94(-1.61%)
Oct 21, 2014 56.99 58.34 56.66 58.11 2,025,581 +1.30(+2.29%)
Oct 20, 2014 56.23 56.95 56.19 56.80 1,637,662 +0.22(+0.39%)
Oct 17, 2014 55.61 57.15 55.33 56.58 2,431,306 +1.57(+2.85%)
Oct 16, 2014 53.76 55.28 53.52 55.02 4,549,743 -0.27(-0.50%)
Oct 15, 2014 57.37 57.38 54.26 55.29 4,836,068 -2.49(-4.31%)
Oct 14, 2014 58.23 58.51 57.53 57.78 2,043,223 -0.34(-0.58%)
Oct 13, 2014 59.10 59.33 58.07 58.12 2,045,901 -1.14(-1.92%)
Oct 10, 2014 59.63 60.27 59.04 59.26 2,168,729 -0.27(-0.45%)
Oct 09, 2014 60.60 60.77 59.49 59.53 2,090,707 -1.34(-2.21%)
Oct 08, 2014 59.29 60.92 58.98 60.87 2,189,445 +1.67(+2.83%)
Oct 07, 2014 59.29 59.80 59.14 59.20 1,633,975 -0.36(-0.61%)
Oct 06, 2014 60.08 60.17 59.16 59.56 2,247,019 -0.30(-0.50%)
Oct 03, 2014 58.98 60.08 58.80 59.86 3,591,188 +1.33(+2.27%)
Oct 02, 2014 58.52 58.89 58.01 58.53 1,414,670 -0.17(-0.29%)
Oct 01, 2014 59.85 59.93 58.47 58.70 1,917,014 -1.50(-2.50%)
Sep 30, 2014 59.90 60.65 59.84 60.21 1,552,141 +0.18(+0.30%)
Sep 29, 2014 60.00 60.37 59.76 60.03 2,787,233 +0.12(+0.20%)
Sep 26, 2014 60.53 60.53 59.47 59.91 1,397,297 -0.66(-1.08%)
Sep 25, 2014 61.49 61.71 60.55 60.56 1,210,057 -1.32(-2.13%)
Sep 24, 2014 61.02 62.02 60.84 61.88 1,295,915 +0.73(+1.19%)
Sep 23, 2014 61.07 61.60 61.01 61.15 1,428,070 -0.63(-1.02%)
Sep 22, 2014 61.70 61.96 61.37 61.79 1,163,094 -0.15(-0.25%)
Sep 19, 2014 62.51 62.51 61.83 61.94 1,787,500 -0.25(-0.40%)
Sep 18, 2014 62.46 62.51 61.96 62.19 1,690,263 -0.09(-0.14%)
Sep 17, 2014 62.45 62.74 61.75 62.28 2,107,559 -0.37(-0.59%)
Sep 16, 2014 61.96 62.81 60.63 62.65 4,349,694 +1.18(+1.92%)
Sep 15, 2014 62.04 62.91 60.91 61.47 13,000,528 +3.40(+5.85%)
Sep 12, 2014 57.77 58.45 57.43 58.07 3,926,133 +0.18(+0.31%)
Sep 11, 2014 57.05 57.94 56.99 57.90 1,862,793 +0.71(+1.24%)
Sep 10, 2014 56.75 57.28 56.72 57.18 1,948,566 +0.41(+0.73%)
Sep 09, 2014 57.42 57.53 56.64 56.77 2,032,809 -1.32(-2.27%)
Sep 08, 2014 58.17 58.53 57.57 58.09 1,518,285 -0.27(-0.46%)
Sep 05, 2014 58.27 58.39 57.89 58.36 1,889,941 -0.07(-0.12%)
Sep 04, 2014 59.21 59.41 58.31 58.43 1,380,053 -0.61(-1.04%)
Sep 03, 2014 59.24 59.42 58.94 59.04 1,233,875 -0.09(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.